Rydex Inverse Russell 2000 2x Strategy Fund Class C (RYIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.30
+2.42 (3.28%)
At close: Mar 18, 2026
RYIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 19, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | -1.34% |
| Mar 18, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 3.28% |
| Mar 17, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | -1.28% |
| Mar 16, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | -1.77% |
| Mar 13, 2026 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 0.75% |
| Mar 12, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 4.20% |
| Mar 11, 2026 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | 0.23% |
| Mar 10, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 0.39% |
| Mar 9, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | -2.22% |
| Mar 6, 2026 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | 4.65% |
| Mar 5, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 3.89% |
| Mar 4, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | -1.97% |
| Mar 3, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 2.95% |
| Mar 2, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -1.84% |
| Feb 27, 2026 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 3.46% |
| Feb 26, 2026 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | -1.05% |
| Feb 25, 2026 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -0.99% |
| Feb 24, 2026 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | -2.47% |
| Feb 23, 2026 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 3.25% |
| Feb 20, 2026 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 0.10% |
| Feb 19, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | -0.48% |
| Feb 18, 2026 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | -0.85% |
| Feb 17, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 0.04% |
| Feb 13, 2026 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | -2.39% |
| Feb 12, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 4.04% |
| Feb 11, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 0.81% |
| Feb 10, 2026 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 0.67% |
| Feb 9, 2026 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -1.36% |
| Feb 6, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | -7.12% |
| Feb 5, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 3.57% |
| Feb 4, 2026 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 1.82% |
| Feb 3, 2026 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -0.58% |
| Feb 2, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -1.96% |
| Jan 30, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 3.03% |
| Jan 29, 2026 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | -0.07% |
| Jan 28, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 1.03% |
| Jan 27, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.52% |
| Jan 26, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.73% |
| Jan 23, 2026 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 3.69% |
| Jan 22, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | -1.49% |
| Jan 21, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -3.92% |
| Jan 20, 2026 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 2.46% |
| Jan 16, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -0.18% |
| Jan 15, 2026 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | -1.71% |
| Jan 14, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -1.42% |
| Jan 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.19% |
| Jan 12, 2026 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | -0.91% |
| Jan 9, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.47% |
| Jan 8, 2026 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | -2.20% |
| Jan 7, 2026 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 0.57% |